Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 27.27 | 27.63 | 26.66 | 26.86 | 18,571 | -0.45(-1.64%) |
May 27, 2022 | 27.58 | 27.59 | 27.14 | 27.30 | 15,416 | +0.03(+0.11%) |
May 26, 2022 | 27.50 | 27.69 | 27.18 | 27.28 | 38,767 | -0.32(-1.16%) |
May 25, 2022 | 27.40 | 27.64 | 27.20 | 27.60 | 21,437 | -0.09(-0.32%) |
May 24, 2022 | 27.30 | 27.88 | 27.17 | 27.68 | 29,531 | +0.40(+1.46%) |
May 23, 2022 | 27.46 | 27.74 | 27.14 | 27.29 | 83,627 | +0.21(+0.79%) |
May 20, 2022 | 27.20 | 27.20 | 26.70 | 27.07 | 21,605 | -0.14(-0.50%) |
May 19, 2022 | 26.25 | 27.35 | 26.25 | 27.21 | 27,414 | +1.42(+5.50%) |
May 18, 2022 | 26.34 | 26.34 | 25.74 | 25.79 | 33,302 | -0.62(-2.35%) |
May 17, 2022 | 26.61 | 26.91 | 26.32 | 26.41 | 24,521 | +0.07(+0.26%) |
May 16, 2022 | 26.18 | 26.45 | 26.13 | 26.34 | 21,676 | +0.14(+0.52%) |
May 13, 2022 | 25.67 | 26.47 | 25.63 | 26.21 | 43,249 | +0.47(+1.81%) |
May 12, 2022 | 26.52 | 26.52 | 25.32 | 25.74 | 71,746 | -1.30(-4.82%) |
May 11, 2022 | 27.46 | 27.74 | 26.93 | 27.04 | 23,157 | +0.02(+0.07%) |
May 10, 2022 | 27.77 | 27.91 | 26.75 | 27.02 | 32,962 | -0.45(-1.63%) |
May 09, 2022 | 28.29 | 28.34 | 27.38 | 27.47 | 34,089 | -1.54(-5.31%) |
May 06, 2022 | 29.10 | 29.33 | 28.83 | 29.01 | 19,290 | -0.32(-1.09%) |
May 05, 2022 | 30.38 | 30.59 | 28.87 | 29.33 | 36,257 | -0.71(-2.36%) |
May 04, 2022 | 29.36 | 30.12 | 29.17 | 30.04 | 29,681 | +0.63(+2.15%) |
May 03, 2022 | 29.16 | 29.59 | 29.05 | 29.41 | 21,086 | +0.52(+1.79%) |
May 02, 2022 | 28.62 | 28.89 | 28.31 | 28.89 | 54,282 | -0.49(-1.66%) |
Apr 29, 2022 | 30.04 | 30.17 | 29.38 | 29.38 | 32,934 | -0.23(-0.79%) |
Apr 28, 2022 | 29.17 | 29.71 | 28.96 | 29.61 | 107,806 | +0.51(+1.74%) |
Apr 27, 2022 | 29.40 | 29.52 | 29.03 | 29.10 | 31,660 | -0.23(-0.79%) |
Apr 26, 2022 | 30.12 | 30.29 | 29.32 | 29.33 | 57,668 | -0.65(-2.17%) |
Apr 25, 2022 | 29.83 | 30.32 | 29.28 | 29.98 | 152,974 | -1.11(-3.58%) |
Apr 22, 2022 | 31.12 | 31.64 | 30.91 | 31.10 | 30,399 | -0.89(-2.80%) |
Apr 21, 2022 | 33.08 | 33.10 | 31.64 | 31.99 | 43,802 | -1.57(-4.67%) |
Apr 20, 2022 | 32.71 | 33.62 | 32.71 | 33.56 | 30,685 | +0.48(+1.44%) |
Apr 19, 2022 | 33.55 | 33.55 | 32.90 | 33.08 | 33,321 | -0.66(-1.96%) |
Apr 18, 2022 | 34.04 | 34.34 | 33.73 | 33.74 | 64,531 | +0.00(+0.00%) |
Apr 14, 2022 | 33.68 | 33.94 | 33.38 | 33.74 | 45,344 | -0.04(-0.13%) |
Apr 13, 2022 | 33.36 | 33.91 | 33.28 | 33.79 | 36,623 | +0.70(+2.13%) |
Apr 12, 2022 | 33.56 | 33.69 | 33.02 | 33.08 | 53,271 | +0.22(+0.68%) |
Apr 11, 2022 | 33.35 | 33.51 | 32.67 | 32.86 | 30,423 | -0.13(-0.38%) |
Apr 08, 2022 | 32.54 | 33.06 | 32.54 | 32.98 | 11,709 | +0.68(+2.11%) |
Apr 07, 2022 | 32.04 | 32.59 | 31.91 | 32.30 | 21,166 | +0.39(+1.22%) |
Apr 06, 2022 | 32.05 | 32.30 | 31.62 | 31.91 | 37,740 | -0.11(-0.33%) |
Apr 05, 2022 | 32.82 | 33.31 | 31.91 | 32.02 | 35,222 | -0.68(-2.08%) |
Apr 04, 2022 | 33.17 | 33.17 | 32.31 | 32.70 | 66,101 | -0.20(-0.62%) |
Apr 01, 2022 | 31.82 | 32.95 | 31.82 | 32.90 | 28,108 | +0.82(+2.54%) |
Mar 31, 2022 | 32.33 | 32.66 | 32.09 | 32.09 | 23,793 | -0.15(-0.45%) |
Mar 30, 2022 | 31.85 | 32.37 | 31.85 | 32.23 | 26,293 | +0.52(+1.62%) |
Mar 29, 2022 | 30.75 | 31.74 | 30.38 | 31.72 | 18,263 | +0.25(+0.80%) |
Mar 28, 2022 | 31.76 | 31.90 | 31.44 | 31.47 | 15,057 | -0.78(-2.41%) |
Mar 25, 2022 | 31.97 | 32.26 | 31.81 | 32.24 | 33,755 | +0.03(+0.09%) |
Mar 24, 2022 | 32.57 | 32.71 | 32.09 | 32.22 | 43,143 | -0.13(-0.39%) |
Mar 23, 2022 | 31.76 | 32.34 | 31.68 | 32.34 | 37,933 | +0.81(+2.56%) |
Mar 22, 2022 | 31.86 | 31.86 | 31.31 | 31.53 | 40,308 | -0.53(-1.64%) |
Mar 21, 2022 | 31.36 | 32.27 | 31.36 | 32.06 | 36,079 | +0.71(+2.26%) |
Mar 18, 2022 | 31.32 | 31.59 | 30.99 | 31.35 | 36,018 | -0.16(-0.49%) |
Mar 17, 2022 | 31.24 | 32.04 | 31.24 | 31.51 | 35,531 | +0.66(+2.14%) |
Mar 16, 2022 | 30.90 | 31.09 | 30.35 | 30.84 | 32,808 | -0.19(-0.63%) |
Mar 15, 2022 | 30.11 | 31.21 | 29.99 | 31.04 | 46,255 | +0.21(+0.69%) |
Mar 14, 2022 | 31.52 | 31.60 | 30.48 | 30.82 | 65,692 | -1.49(-4.60%) |
Mar 11, 2022 | 31.75 | 32.45 | 31.74 | 32.31 | 33,679 | -0.30(-0.92%) |
Mar 10, 2022 | 32.14 | 32.63 | 32.09 | 32.61 | 57,754 | +0.63(+1.98%) |
Mar 09, 2022 | 31.43 | 32.02 | 30.14 | 31.98 | 77,497 | -0.22(-0.69%) |
Mar 08, 2022 | 32.32 | 33.33 | 31.49 | 32.21 | 166,476 | +0.21(+0.67%) |
Mar 07, 2022 | 31.58 | 32.09 | 31.18 | 31.99 | 134,231 | +0.70(+2.24%) |
Mar 04, 2022 | 30.62 | 31.42 | 30.50 | 31.29 | 75,222 | +0.91(+3.01%) |
Mar 03, 2022 | 30.20 | 30.38 | 29.88 | 30.38 | 26,028 | +0.11(+0.35%) |
Mar 02, 2022 | 30.14 | 30.35 | 29.57 | 30.27 | 92,791 | +0.03(+0.09%) |